Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	143.20p on 17-06-2025 at 12:01:54
Change	0.20p 0.14%
Buy	143.20p
Sell	143.00p
Buy / Sell MTO Shares

Last Trade:	Buy 52.00 at 143.20p
Day's Volume:	582,263
Last Close:	143.00p
Open:	143.60p
ISIN:	GB0004657408

Day's Range	141.80p - 143.60p
52wk Range:	101.00p - 160.00p
Market Capitalisation:	£1,726m
VWAP:	142.80408p
Shares in Issue:	1,205m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	52	143.20p	Automatic Execution	13:01:54 - 17-Jun-25
Buy*	1,424	143.20p	Automatic Execution	13:01:54 - 17-Jun-25
Buy*	52	143.20p	Automatic Execution	13:01:54 - 17-Jun-25
Sell*	8	143.076p	Ordinary	12:58:15 - 17-Jun-25
Buy*	691	143.18p	Ordinary	12:58:10 - 17-Jun-25
Buy*	4,491	143.20p	Automatic Execution	12:55:43 - 17-Jun-25
Buy*	909	143.20p	Automatic Execution	12:55:43 - 17-Jun-25
Buy*	1,146	143.20p	Automatic Execution	12:55:43 - 17-Jun-25
Sell*	7	142.952p	Ordinary	12:54:21 - 17-Jun-25
Buy*	2	143.20p	SI Trade	12:54:02 - 17-Jun-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	144.60	145.20	143.00	143.00	3,980,478
13th Jun 2025 (Fri)	142.20	146.20	142.20	144.00	9,814,204
12th Jun 2025 (Thu)	143.60	146.80	143.60	146.60	8,047,083
11th Jun 2025 (Wed)	144.20	146.80	143.20	143.80	4,257,901
10th Jun 2025 (Tue)	143.40	146.20	142.20	143.20	7,670,485
9th Jun 2025 (Mon)	137.00	143.60	136.80	143.60	6,213,924
6th Jun 2025 (Fri)	138.40	138.60	135.00	136.20	14,503,920
5th Jun 2025 (Thu)	157.60	160.00	138.00	138.60	14,793,578
4th Jun 2025 (Wed)	157.60	159.60	157.60	159.60	4,323,998
3rd Jun 2025 (Tue)	159.00	159.60	157.20	157.40	3,577,530
2nd Jun 2025 (Mon)	156.80	159.00	156.80	159.00	2,585,753
30th May 2025 (Fri)	159.00	159.00	156.60	156.60	3,087,961
29th May 2025 (Thu)	158.40	158.60	156.20	157.40	6,052,303
28th May 2025 (Wed)	156.00	158.60	156.00	158.20	12,808,200
27th May 2025 (Tue)	156.40	158.80	156.40	157.00	2,868,397
26th May 2025 (Mon)	156.00	156.00	156.00	156.00	0
23rd May 2025 (Fri)	156.40	156.40	153.20	156.00	2,579,898
22nd May 2025 (Thu)	154.00	155.00	153.40	155.00	1,741,953
21st May 2025 (Wed)	155.00	155.20	153.80	154.60	3,492,068
20th May 2025 (Tue)	152.40	156.20	152.40	155.60	2,395,185
19th May 2025 (Mon)	152.40	154.00	151.40	153.00	10,928,820

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
16th Jun 2025 3:20 pm	RNS	Form 8.3 - Mitie Group plc
16th Jun 2025 3:14 pm	RNS	Form 8.3 MITIE GROUP PLC
16th Jun 2025 3:13 pm	RNS	Form 8.3 - Mitie Group Plc
16th Jun 2025 3:10 pm	RNS	Form 8.3 - MITIE GROUP PLC
16th Jun 2025 3:09 pm	RNS	Form 8.3 - Mitie Group plc
16th Jun 2025 2:23 pm	RNS	Form 8.3 - Mitie Group PLC
16th Jun 2025 2:22 pm	RNS	Form 8.3 - Mitie Group Plc
16th Jun 2025 2:13 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
16th Jun 2025 2:04 pm	RNS	Form 8.3 - Mitie Group plc REPLACEMENT
16th Jun 2025 1:53 pm	RNS	Form 8.3 - Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value8,853.86

Change-21.36